Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Goldquest Mining Corp (TSV: GQC )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 0.9200 0.9700 0.8800 0.8800 242,700 -0.04(-4.35%)
Jul 30, 2007 0.9700 0.9700 0.8900 0.9200 301,120 -0.02(-2.13%)
Jul 27, 2007 0.9900 0.9900 0.9200 0.9400 371,750 -0.10(-9.62%)
Jul 26, 2007 1.080 1.080 0.9900 1.040 295,500 -0.03(-2.80%)
Jul 25, 2007 1.060 1.070 1.060 1.070 29,900 -0.02(-1.83%)
Jul 24, 2007 1.090 1.090 1.090 1.090 5,000 +0.00(+0.00%)
Jul 23, 2007 1.140 1.140 1.090 1.090 143,965 -0.05(-4.39%)
Jul 20, 2007 1.110 1.150 1.100 1.140 456,600 +0.02(+1.79%)
Jul 19, 2007 1.120 1.130 1.080 1.120 452,430 +0.01(+0.90%)
Jul 18, 2007 1.160 1.160 1.030 1.110 398,125 -0.04(-3.48%)
Jul 17, 2007 1.150 1.170 1.090 1.150 294,100 +0.00(+0.00%)
Jul 16, 2007 1.170 1.190 1.150 1.150 268,300 +0.00(+0.00%)
Jul 13, 2007 1.190 1.220 1.140 1.150 315,100 -0.03(-2.54%)
Jul 12, 2007 1.150 1.230 1.140 1.180 328,211 +0.02(+1.72%)
Jul 11, 2007 1.140 1.200 1.120 1.160 139,900 +0.01(+0.87%)
Jul 10, 2007 1.260 1.300 1.140 1.150 500,735 -0.12(-9.45%)
Jul 09, 2007 1.220 1.350 1.210 1.270 1,355,625 +0.08(+6.72%)
Jul 06, 2007 1.220 1.270 1.170 1.190 706,260 -0.07(-5.56%)
Jul 05, 2007 1.040 1.370 1.010 1.260 2,002,480 +0.25(+24.75%)
Jul 03, 2007 1.030 1.030 0.9600 1.010 207,710 -0.01(-0.98%)
Jul 02, 2007 1.030 1.040 0.9800 1.020 197,060 +0.00(+0.00%)
Jun 29, 2007 1.030 1.040 0.9800 1.020 197,060 -0.01(-0.97%)
Jun 28, 2007 0.9300 1.040 0.9300 1.030 1,005,240 +0.10(+10.75%)
Jun 27, 2007 0.8500 0.9400 0.8500 0.9300 1,592,450 +0.07(+8.14%)
Jun 26, 2007 0.9300 0.9300 0.8000 0.8600 1,362,128 -0.07(-7.53%)
Jun 25, 2007 1.050 1.050 0.9300 0.9300 549,570 -0.05(-5.10%)
Jun 22, 2007 1.010 1.090 0.9300 0.9800 1,005,880 -0.03(-2.97%)
Jun 21, 2007 1.100 1.130 1.010 1.010 434,460 -0.11(-9.82%)
Jun 20, 2007 1.120 1.150 1.090 1.120 362,566 +0.01(+0.90%)
Jun 19, 2007 1.090 1.150 1.070 1.110 487,830 +0.04(+3.74%)
Jun 18, 2007 1.060 1.160 1.050 1.070 798,000 +0.02(+1.90%)
Jun 15, 2007 1.170 1.170 1.050 1.050 742,300 -0.12(-10.26%)
Jun 14, 2007 1.090 1.170 1.080 1.170 720,325 +0.10(+9.35%)
Jun 13, 2007 1.120 1.150 1.030 1.070 1,030,382 -0.07(-6.14%)
Jun 12, 2007 1.230 1.240 1.120 1.140 1,284,150 -0.12(-9.52%)
Jun 11, 2007 1.050 1.270 1.010 1.260 3,473,050 +0.19(+17.76%)
Jun 08, 2007 1.400 1.420 0.9700 1.070 6,297,481 -0.34(-24.11%)
Jun 07, 2007 1.490 1.750 1.350 1.410 7,284,835 -0.09(-6.00%)
Jun 06, 2007 1.550 1.800 1.200 1.500 12,017,546 +1.15(+322.54%)
Jun 05, 2007 0.3800 0.3850 0.3550 0.3550 60,500 -0.01(-1.39%)
Jun 04, 2007 0.3600 0.3600 0.3600 0.3600 16,000 +0.00(+0.00%)
Jun 01, 2007 0.3600 0.3600 0.3600 0.3600 2,811 -0.02(-5.26%)
May 31, 2007 0.3400 0.3800 0.3400 0.3800 10,500 +0.02(+5.56%)
May 30, 2007 0.3700 0.3700 0.3600 0.3600 83,307 -0.02(-5.26%)
May 29, 2007 0.3850 0.4100 0.3800 0.3800 110,000 +0.01(+2.70%)
May 25, 2007 0.3700 0.3700 0.3700 0.3700 50,285 -0.02(-5.13%)
May 24, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 23, 2007 0.3900 0.3900 0.3900 0.3900 2,000 -0.01(-1.27%)
May 22, 2007 0.3500 0.3950 0.3300 0.3950 119,811 +0.02(+3.95%)
May 21, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.00(+0.00%)
May 18, 2007 0.3500 0.4000 0.3500 0.3800 195,292 +0.03(+7.04%)
May 17, 2007 0.3800 0.3800 0.3550 0.3550 14,500 -0.03(-6.58%)
May 16, 2007 0.3900 0.3900 0.3800 0.3800 55,500 -0.02(-5.00%)
May 15, 2007 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 14, 2007 0.3950 0.4000 0.3800 0.4000 65,000 +0.01(+2.56%)
May 11, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 10, 2007 0.4000 0.4000 0.3900 0.3900 104,000 -0.01(-2.50%)
May 09, 2007 0.4100 0.4100 0.4000 0.4000 240,500 -0.03(-8.05%)
May 08, 2007 0.4100 0.4350 0.4100 0.4350 50,500 +0.01(+1.16%)
May 07, 2007 0.4100 0.4300 0.4050 0.4300 20,260 +0.01(+1.18%)
May 04, 2007 0.4350 0.4400 0.4250 0.4250 161,500 -0.02(-3.41%)
May 03, 2007 0.4000 0.4400 0.4000 0.4400 541,253 +0.04(+10.00%)
May 02, 2007 0.3900 0.4000 0.3600 0.4000 46,700 +0.03(+8.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.